609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,190600,2180284845,3420,3420,3420,3420,3544
|
|
20241125,190500,2180284845,3420,3420,3420,3420,0
|
|
20241125,190400,2180284845,3420,3420,3420,3420,0
|
|
20241125,190300,2180284845,3420,3420,3420,3420,0
|
|
20241125,190200,2180284845,3420,3420,3420,3420,0
|
|
20241125,190100,2180284845,3420,3420,3420,3420,0
|
|
20241125,190000,2180284845,3420,3420,3420,3420,0
|
|
20241125,185900,2180284845,3420,3420,3420,3420,0
|
|
20241125,185800,2180284845,3420,3420,3420,3420,0
|
|
20241125,185700,2180284845,3420,3420,3420,3420,0
|
|
20241125,185600,2180284845,3420,3420,3420,3420,0
|
|
20241125,185500,2180284845,3420,3420,3420,3420,0
|
|
20241125,185400,2180284845,3420,3420,3420,3420,0
|
|
20241125,185300,2180284845,3420,3420,3420,3420,0
|
|
20241125,185200,2180284845,3420,3420,3420,3420,0
|
|
20241125,185100,2180284845,3420,3420,3420,3420,0
|
|
20241125,185000,2180284845,3420,3420,3420,3420,0
|
|
20241125,184900,2180284845,3420,3420,3420,3420,0
|
|
20241125,184800,2180284845,3420,3420,3420,3420,0
|
|
20241125,184700,2180284845,3420,3420,3420,3420,0
|
|
20241125,184600,2180284845,3420,3420,3420,3420,0
|
|
20241125,184500,2180284845,3420,3420,3420,3420,0
|
|
20241125,184400,2180284845,3420,3420,3420,3420,0
|
|
20241125,184300,2180284845,3420,3420,3420,3420,0
|
|
20241125,184200,2180284845,3420,3420,3420,3420,0
|
|
20241125,184100,2180284845,3420,3420,3420,3420,0
|
|
20241125,184000,2180284845,3420,3420,3420,3420,0
|
|
20241125,183900,2180284845,3420,3420,3420,3420,0
|
|
20241125,183800,2180284845,3420,3420,3420,3420,0
|
|
20241125,183700,2180284845,3420,3420,3420,3420,0
|
|
20241125,183600,2180284845,3420,3420,3420,3420,3544
|
|
20241125,183500,2180284845,3420,3420,3420,3420,0
|
|
20241125,183400,2180284845,3420,3420,3420,3420,0
|
|
20241125,183300,2180284845,3420,3420,3420,3420,0
|
|
20241125,183200,2180284845,3420,3420,3420,3420,0
|
|
20241125,183100,2180284845,3420,3420,3420,3420,0
|
|
20241125,183000,2180284845,3420,3420,3420,3420,0
|
|
20241125,182900,2180284845,3420,3420,3420,3420,0
|
|
20241125,182800,2180284845,3420,3420,3420,3420,0
|
|
20241125,182700,2180284845,3420,3420,3420,3420,0
|
|
20241125,182600,2180284845,3420,3420,3420,3420,0
|
|
20241125,182500,2180284845,3420,3420,3420,3420,0
|
|
20241125,182400,2180284845,3420,3420,3420,3420,0
|
|
20241125,182300,2180284845,3420,3420,3420,3420,0
|
|
20241125,182200,2180284845,3420,3420,3420,3420,0
|
|
20241125,182100,2180284845,3420,3420,3420,3420,0
|
|
20241125,182000,2180284845,3420,3420,3420,3420,0
|
|
20241125,181900,2180284845,3420,3420,3420,3420,0
|
|
20241125,181800,2180284845,3420,3420,3420,3420,0
|
|
20241125,181700,2180284845,3420,3420,3420,3420,0
|
|
20241125,181600,2180284845,3420,3420,3420,3420,0
|
|
20241125,181500,2180284845,3420,3420,3420,3420,0
|
|
20241125,181400,2180284845,3420,3420,3420,3420,0
|
|
20241125,181300,2180284845,3420,3420,3420,3420,0
|
|
20241125,181200,2180284845,3420,3420,3420,3420,0
|
|
20241125,181100,2180284845,3420,3420,3420,3420,0
|
|
20241125,181000,2180284845,3420,3420,3420,3420,0
|
|
20241125,180900,2180284845,3420,3420,3420,3420,0
|
|
20241125,180800,2180284845,3420,3420,3420,3420,0
|
|
20241125,180700,2180284845,3420,3420,3420,3420,0
|
|
20241125,180600,2180284845,3420,3420,3420,3420,3544
|
|
20241125,180500,2180284845,3420,3420,3420,3420,0
|
|
20241125,180400,2180284845,3420,3420,3420,3420,0
|
|
20241125,180300,2180284845,3420,3420,3420,3420,0
|
|
20241125,180200,2180284845,3420,3420,3420,3420,0
|
|
20241125,180100,2180284845,3420,3420,3420,3420,0
|
|
20241125,180000,2180284845,3420,3420,3420,3420,0
|
|
20241125,175900,2180284845,3420,3420,3420,3420,0
|
|
20241125,175800,2180284845,3420,3420,3420,3420,0
|
|
20241125,175700,2180284845,3420,3420,3420,3420,0
|
|
20241125,175600,2180284845,3420,3420,3420,3420,0
|
|
20241125,175500,2180284845,3420,3420,3420,3420,0
|
|
20241125,175400,2180284845,3420,3420,3420,3420,0
|
|
20241125,175300,2180284845,3420,3420,3420,3420,0
|
|
20241125,175200,2180284845,3420,3420,3420,3420,0
|
|
20241125,175100,2180284845,3420,3420,3420,3420,0
|
|
20241125,175000,2180284845,3420,3420,3420,3420,0
|
|
20241125,174900,2180284845,3420,3420,3420,3420,0
|
|
20241125,174800,2180284845,3420,3420,3420,3420,0
|
|
20241125,174700,2180284845,3420,3420,3420,3420,0
|
|
20241125,174600,2180284845,3420,3420,3420,3420,0
|
|
20241125,174500,2180284845,3420,3420,3420,3420,0
|
|
20241125,174400,2180284845,3420,3420,3420,3420,0
|
|
20241125,174300,2180284845,3420,3420,3420,3420,0
|
|
20241125,174200,2180284845,3420,3420,3420,3420,0
|
|
20241125,174100,2180284845,3420,3420,3420,3420,0
|
|
20241125,174000,2180284845,3420,3420,3420,3420,0
|
|
20241125,173900,2180284845,3420,3420,3420,3420,0
|
|
20241125,173800,2180284845,3420,3420,3420,3420,0
|
|
20241125,173700,2180284845,3420,3420,3420,3420,0
|
|
20241125,173600,2180284845,3420,3420,3420,3420,3544
|
|
20241125,173500,2180284845,3420,3420,3420,3420,0
|
|
20241125,173400,2180284845,3420,3420,3420,3420,0
|
|
20241125,173300,2180284845,3420,3420,3420,3420,0
|
|
20241125,173200,2180284845,3420,3420,3420,3420,0
|
|
20241125,173100,2180284845,3420,3420,3420,3420,0
|
|
20241125,173000,2180284845,3420,3420,3420,3420,0
|
|
20241125,172900,2180284845,3420,3420,3420,3420,0
|
|
20241125,172800,2180284845,3420,3420,3420,3420,0
|
|
20241125,172700,2180284845,3420,3420,3420,3420,0
|
|
20241125,172600,2180284845,3420,3420,3420,3420,0
|
|
20241125,172500,2180284845,3420,3420,3420,3420,0
|
|
20241125,172400,2180284845,3420,3420,3420,3420,0
|
|
20241125,172300,2180284845,3420,3420,3420,3420,0
|
|
20241125,172200,2180284845,3420,3420,3420,3420,0
|
|
20241125,172100,2180284845,3420,3420,3420,3420,0
|
|
20241125,172000,2180284845,3420,3420,3420,3420,0
|
|
20241125,171900,2180284845,3420,3420,3420,3420,0
|
|
20241125,171800,2180284845,3420,3420,3420,3420,0
|
|
20241125,171700,2180284845,3420,3420,3420,3420,0
|
|
20241125,171600,2180284845,3420,3420,3420,3420,0
|
|
20241125,171500,2180284845,3420,3420,3420,3420,0
|
|
20241125,171400,2180284845,3420,3420,3420,3420,0
|
|
20241125,171300,2180284845,3420,3420,3420,3420,0
|
|
20241125,171200,2180284845,3420,3420,3420,3420,0
|
|
20241125,171100,2180284845,3420,3420,3420,3420,0
|
|
20241125,171000,2180284845,3420,3420,3420,3420,0
|
|
20241125,170900,2180284845,3420,3420,3420,3420,0
|
|
20241125,170800,2180284845,3420,3420,3420,3420,0
|
|
20241125,170700,2180284845,3420,3420,3420,3420,0
|
|
20241125,170600,2180284845,3420,3420,3420,3420,3544
|
|
20241125,170500,2180284845,3420,3420,3420,3420,0
|
|
20241125,170400,2180284845,3420,3420,3420,3420,0
|
|
20241125,170300,2180284845,3420,3420,3420,3420,0
|
|
20241125,170200,2180284845,3420,3420,3420,3420,0
|
|
20241125,170100,2180284845,3420,3420,3420,3420,0
|
|
20241125,170000,2180284845,3420,3420,3420,3420,0
|
|
20241125,165900,2180284845,3420,3420,3420,3420,0
|
|
20241125,165800,2180284845,3420,3420,3420,3420,0
|
|
20241125,165700,2180284845,3420,3420,3420,3420,0
|
|
20241125,165600,2180284845,3420,3420,3420,3420,0
|
|
20241125,165500,2180284845,3420,3420,3420,3420,0
|
|
20241125,165400,2180284845,3420,3420,3420,3420,0
|
|
20241125,165300,2180284845,3420,3420,3420,3420,0
|
|
20241125,165200,2180284845,3420,3420,3420,3420,0
|
|
20241125,165100,2180284845,3420,3420,3420,3420,0
|
|
20241125,165000,2180284845,3420,3420,3420,3420,0
|
|
20241125,164900,2180284845,3420,3420,3420,3420,0
|
|
20241125,164800,2180284845,3420,3420,3420,3420,0
|
|
20241125,164700,2180284845,3420,3420,3420,3420,0
|
|
20241125,164600,2180284845,3420,3420,3420,3420,0
|
|
20241125,164500,2180284845,3420,3420,3420,3420,0
|
|
20241125,164400,2180284845,3420,3420,3420,3420,0
|
|
20241125,164300,2180284845,3420,3420,3420,3420,0
|
|
20241125,164200,2180284845,3420,3420,3420,3420,0
|
|
20241125,164100,2180284845,3420,3420,3420,3420,0
|
|
20241125,164000,2180284845,3420,3420,3420,3420,0
|
|
20241125,163900,2180284845,3420,3420,3420,3420,0
|
|
20241125,163800,2180284845,3420,3420,3420,3420,0
|
|
20241125,163700,2180284845,3420,3420,3420,3420,0
|
|
20241125,163600,2180284845,3420,3420,3420,3420,3544
|
|
20241125,163500,2180284845,3420,3420,3420,3420,0
|
|
20241125,163400,2180284845,3420,3420,3420,3420,0
|
|
20241125,163300,2180284845,3420,3420,3420,3420,0
|
|
20241125,163200,2180284845,3420,3420,3420,3420,0
|
|
20241125,163100,2180284845,3420,3420,3420,3420,0
|
|
20241125,163000,2180284845,3420,3420,3420,3420,0
|
|
20241125,162900,2180284845,3420,3420,3420,3420,0
|
|
20241125,162800,2180284845,3420,3420,3420,3420,0
|
|
20241125,162700,2180284845,3420,3420,3420,3420,0
|
|
20241125,162600,2180284845,3420,3420,3420,3420,0
|
|
20241125,162500,2180284845,3420,3420,3420,3420,0
|
|
20241125,162400,2180284845,3420,3420,3420,3420,0
|
|
20241125,162300,2180284845,3420,3420,3420,3420,0
|
|
20241125,162200,2180284845,3420,3420,3420,3420,0
|
|
20241125,162100,2180284845,3420,3420,3420,3420,0
|
|
20241125,162000,2180284845,3420,3420,3420,3420,0
|
|
20241125,161900,2180284845,3420,3420,3420,3420,0
|
|
20241125,161800,2180284845,3420,3420,3420,3420,0
|
|
20241125,161700,2180284845,3420,3420,3420,3420,0
|
|
20241125,161600,2180284845,3420,3420,3420,3420,0
|
|
20241125,161500,2180284845,3420,3420,3420,3420,0
|
|
20241125,161400,2180284845,3420,3420,3420,3420,0
|
|
20241125,161300,2180284845,3420,3420,3420,3420,0
|
|
20241125,161200,2180284845,3420,3420,3420,3420,0
|
|
20241125,161100,2180284845,3420,3420,3420,3420,0
|
|
20241125,161000,2180284845,3420,3420,3420,3420,0
|
|
20241125,160900,2180284845,3420,3420,3420,3420,0
|
|
20241125,160800,2180284845,3420,3420,3420,3420,0
|
|
20241125,160700,2180284845,3420,3420,3420,3420,0
|
|
20241125,160600,2180284845,3420,3420,3420,3420,3544
|
|
20241125,160500,2180284845,3420,3420,3420,3420,0
|
|
20241125,160400,2180284845,3420,3420,3420,3420,0
|
|
20241125,160300,2180284845,3420,3420,3420,3420,0
|
|
20241125,160200,2180284845,3420,3420,3420,3420,0
|
|
20241125,160100,2180284845,3420,3420,3420,3420,0
|
|
20241125,160000,2180284845,3420,3420,3420,3420,0
|
|
20241125,155900,2180284845,3420,3420,3420,3420,0
|
|
20241125,155800,2180284845,3420,3420,3420,3420,0
|
|
20241125,155700,2180284845,3420,3420,3420,3420,0
|
|
20241125,155600,2180284845,3420,3420,3420,3420,0
|
|
20241125,155500,2180284845,3420,3420,3420,3420,0
|
|
20241125,155400,2180284845,3420,3420,3420,3420,0
|
|
20241125,155300,2180284845,3420,3420,3420,3420,0
|
|
20241125,155200,2180284845,3420,3420,3420,3420,0
|
|
20241125,155100,2180284845,3420,3420,3420,3420,0
|
|
20241125,155000,2180284845,3420,3420,3420,3420,0
|
|
20241125,154900,2180284845,3420,3420,3420,3420,0
|
|
20241125,154800,2180284845,3420,3420,3420,3420,0
|
|
20241125,154700,2180284845,3420,3420,3420,3420,0
|
|
20241125,154600,2180284845,3420,3420,3420,3420,0
|
|
20241125,154500,2180284845,3420,3420,3420,3420,0
|
|
20241125,154400,2180284845,3420,3420,3420,3420,0
|
|
20241125,154300,2180284845,3420,3420,3420,3420,0
|
|
20241125,154200,2180284845,3420,3420,3420,3420,0
|
|
20241125,154100,2180284845,3420,3420,3420,3420,0
|
|
20241125,154000,2180284845,3420,3420,3420,3420,0
|
|
20241125,153900,2180284845,3420,3420,3420,3420,0
|
|
20241125,153800,2180284845,3420,3420,3420,3420,0
|
|
20241125,153700,2180284845,3420,3420,3420,3420,0
|
|
20241125,153600,2180284845,3420,3420,3420,3420,3544
|
|
20241125,153500,2180284845,3420,3420,3420,3420,0
|
|
20241125,153400,2180284845,3420,3420,3420,3420,0
|
|
20241125,153300,2180284845,3420,3420,3420,3420,0
|
|
20241125,153200,2180284845,3420,3420,3420,3420,0
|
|
20241125,153100,2180284845,3420,3420,3420,3420,0
|
|
20241125,153000,2180284845,3420,3420,3420,3420,3544
|
|
20241125,152900,2168164365,3415,3415,3415,3415,0
|
|
20241125,152800,2168164365,3415,3415,3415,3415,0
|
|
20241125,152700,2168164365,3415,3415,3415,3415,0
|
|
20241125,152600,2168164365,3415,3415,3415,3415,0
|
|
20241125,152500,2168164365,3415,3415,3415,3415,0
|
|
20241125,152400,2168164365,3415,3415,3415,3415,0
|
|
20241125,152300,2168164365,3415,3415,3415,3415,0
|
|
20241125,152200,2168164365,3415,3415,3415,3415,0
|
|
20241125,152100,2168164365,3415,3415,3415,3415,0
|
|
20241125,152000,2168164365,3415,3415,3415,3415,0
|
|
20241125,151900,2168164365,3415,3425,3445,3415,1635
|
|
20241125,151800,2162553790,3440,3440,3450,3440,541
|
|
20241125,151700,2160692740,3445,3425,3450,3425,4082
|
|
20241125,151600,2146651940,3425,3420,3425,3410,1774
|
|
20241125,151500,2140583560,3420,3425,3425,3420,488
|
|
20241125,151400,2138914360,3415,3420,3425,3415,249
|
|
20241125,151300,2138061890,3420,3420,3420,3410,1490
|
|
20241125,151200,2132978090,3425,3410,3425,3400,8501
|
|
20241125,151100,2104031875,3430,3415,3430,3410,5764
|
|
20241125,151000,2084353460,3430,3425,3430,3415,643
|
|
20241125,150900,2082157590,3430,3420,3445,3415,2221
|
|
20241125,150800,2074572620,3420,3425,3440,3420,3434
|
|
20241125,150700,2062812845,3425,3425,3425,3415,5720
|
|
20241125,150600,2043241720,3425,3450,3450,3425,9734
|
|
20241125,150500,2009866535,3450,3450,3450,3450,100
|
|
20241125,150400,2009521535,3450,3450,3450,3450,82
|
|
20241125,150300,2009238635,3430,3450,3450,3430,317
|
|
20241125,150200,2008148465,3450,3445,3450,3445,868
|
|
20241125,150100,2005155195,3445,3440,3445,3425,4773
|
|
20241125,150000,1988794380,3430,3430,3430,3430,0
|
|
20241125,145900,1988794380,3430,3430,3430,3430,29
|
|
20241125,145800,1988694910,3430,3430,3430,3430,0
|
|
20241125,145700,1988694910,3430,3430,3435,3430,557
|
|
20241125,145600,1986784355,3445,3445,3445,3445,29
|
|
20241125,145500,1986684450,3445,3430,3445,3430,601
|
|
20241125,145400,1984615505,3440,3440,3440,3440,4003
|
|
20241125,145300,1970845185,3425,3425,3425,3425,424
|
|
20241125,145200,1969392985,3425,3425,3425,3425,0
|
|
20241125,145100,1969392985,3425,3435,3435,3425,1322
|
|
20241125,145000,1964859700,3435,3440,3440,3435,32
|
|
20241125,144900,1964749775,3435,3445,3445,3435,368
|
|
20241125,144800,1963484395,3445,3445,3445,3445,100
|
|
20241125,144700,1963139895,3440,3440,3440,3440,0
|
|
20241125,144600,1963139895,3440,3440,3440,3440,0
|
|
20241125,144500,1963139895,3440,3440,3440,3440,90
|
|
20241125,144400,1962830295,3440,3435,3440,3435,25
|
|
20241125,144300,1962744370,3445,3445,3445,3445,0
|
|
20241125,144200,1962744370,3445,3435,3445,3435,871
|
|
20241125,144100,1959748455,3425,3425,3425,3425,0
|
|
20241125,144000,1959748455,3425,3430,3430,3425,2087
|
|
20241125,143900,1952592980,3425,3425,3425,3425,0
|
|
20241125,143800,1952592980,3425,3425,3425,3425,0
|
|
20241125,143700,1952592980,3425,3425,3425,3425,0
|
|
20241125,143600,1952592980,3425,3425,3425,3425,110
|
|
20241125,143500,1952216230,3425,3425,3425,3425,0
|
|
20241125,143400,1952216230,3425,3425,3425,3425,9
|
|
20241125,143300,1952185405,3425,3430,3430,3425,3072
|
|
20241125,143200,1941661380,3425,3425,3425,3425,0
|
|
20241125,143100,1941661380,3425,3435,3435,3425,5086
|
|
20241125,143000,1924235835,3430,3430,3430,3430,0
|
|
20241125,142900,1924235835,3430,3430,3430,3430,0
|
|
20241125,142800,1924235835,3430,3430,3430,3430,0
|
|
20241125,142700,1924235835,3430,3435,3435,3430,18
|
|
20241125,142600,1924174035,3430,3435,3435,3430,753
|
|
20241125,142500,1921590595,3460,3460,3460,3460,100
|
|
20241125,142400,1921244595,3460,3460,3460,3460,1
|
|
20241125,142300,1921241135,3460,3460,3460,3460,0
|
|
20241125,142200,1921241135,3460,3460,3460,3460,300
|
|
20241125,142100,1920203135,3430,3430,3430,3430,0
|
|
20241125,142000,1920203135,3430,3440,3445,3430,3821
|
|
20241125,141900,1907074420,3435,3435,3435,3435,0
|
|
20241125,141800,1907074420,3435,3450,3450,3435,753
|
|
20241125,141700,1904482245,3435,3450,3450,3435,950
|
|
20241125,141600,1901212465,3450,3450,3450,3450,396
|
|
20241125,141500,1899846265,3450,3465,3465,3450,1470
|
|
20241125,141400,1894753165,3470,3470,3470,3470,0
|
|
20241125,141300,1894753165,3470,3460,3470,3460,2
|
|
20241125,141200,1894746235,3460,3460,3460,3460,0
|
|
20241125,141100,1894746235,3460,3460,3460,3455,911
|
|
20241125,141000,1891595355,3470,3470,3470,3470,0
|
|
20241125,140900,1891595355,3470,3460,3470,3460,830
|
|
20241125,140800,1888723535,3460,3460,3460,3460,50
|
|
20241125,140700,1888550535,3460,3460,3460,3460,54
|
|
20241125,140600,1888363695,3460,3455,3460,3455,127
|
|
20241125,140500,1887924410,3460,3460,3460,3460,10
|
|
20241125,140400,1887889810,3460,3460,3460,3460,15
|
|
20241125,140300,1887837910,3460,3455,3460,3455,270
|
|
20241125,140200,1886905055,3450,3450,3450,3450,0
|
|
20241125,140100,1886905055,3450,3450,3450,3450,0
|
|
20241125,140000,1886905055,3450,3450,3450,3450,13
|
|
20241125,135900,1886860205,3450,3450,3450,3450,1002
|
|
20241125,135800,1883403305,3435,3435,3435,3435,102
|
|
20241125,135700,1883052935,3425,3425,3425,3425,0
|
|
20241125,135600,1883052935,3425,3435,3435,3425,1888
|
|
20241125,135500,1876571710,3440,3450,3450,3440,801
|
|
20241125,135400,1873811775,3450,3450,3450,3450,250
|
|
20241125,135300,1872949275,3450,3440,3450,3435,877
|
|
20241125,135200,1869924090,3445,3480,3480,3445,22084
|
|
20241125,135100,1793475325,3480,3485,3485,3480,4038
|
|
20241125,135000,1779413085,3485,3485,3485,3485,806
|
|
20241125,134900,1776604175,3485,3495,3495,3485,2699
|
|
20241125,134800,1767184425,3500,3500,3500,3495,665
|
|
20241125,134700,1764856955,3500,3500,3500,3500,2000
|
|
20241125,134600,1757856955,3500,3500,3500,3500,100
|
|
20241125,134500,1757506955,3515,3510,3515,3510,300
|
|
20241125,134400,1756452685,3500,3500,3500,3500,0
|
|
20241125,134300,1756452685,3500,3500,3500,3500,96
|
|
20241125,134200,1756116685,3500,3500,3500,3500,31
|
|
20241125,134100,1756008185,3510,3510,3510,3510,0
|
|
20241125,134000,1756008185,3510,3510,3510,3510,142
|
|
20241125,133900,1755509765,3500,3500,3500,3500,6
|
|
20241125,133800,1755488765,3500,3500,3500,3500,0
|
|
20241125,133700,1755488765,3500,3500,3500,3500,3
|
|
20241125,133600,1755478265,3510,3510,3510,3510,0
|
|
20241125,133500,1755478265,3510,3505,3510,3505,60
|
|
20241125,133400,1755267765,3510,3510,3510,3510,37
|
|
20241125,133300,1755137895,3510,3495,3510,3495,627
|
|
20241125,133200,1752940110,3505,3505,3505,3505,0
|
|
20241125,133100,1752940110,3505,3505,3505,3505,0
|
|
20241125,133000,1752940110,3505,3505,3505,3505,0
|
|
20241125,132900,1752940110,3505,3495,3505,3495,35
|
|
20241125,132800,1752817475,3490,3490,3490,3490,1079
|
|
20241125,132700,1749051765,3490,3495,3495,3490,206
|
|
20241125,132600,1748331810,3495,3495,3495,3495,0
|
|
20241125,132500,1748331810,3495,3505,3505,3495,56
|
|
20241125,132400,1748135550,3510,3510,3510,3510,0
|
|
20241125,132300,1748135550,3510,3510,3510,3510,0
|
|
20241125,132200,1748135550,3510,3510,3510,3510,0
|
|
20241125,132100,1748135550,3510,3510,3510,3510,10
|
|
20241125,132000,1748100450,3515,3515,3515,3515,0
|
|
20241125,131900,1748100450,3515,3500,3515,3500,88
|
|
20241125,131800,1747791850,3500,3500,3500,3500,0
|
|
20241125,131700,1747791850,3500,3500,3500,3500,0
|
|
20241125,131600,1747791850,3500,3500,3500,3500,185
|
|
20241125,131500,1747144350,3490,3490,3490,3490,0
|
|
20241125,131400,1747144350,3490,3490,3490,3490,0
|
|
20241125,131300,1747144350,3490,3490,3490,3490,0
|
|
20241125,131200,1747144350,3490,3505,3505,3490,800
|
|
20241125,131100,1744348325,3500,3500,3500,3500,91
|
|
20241125,131000,1744029825,3500,3525,3535,3500,1745
|
|
20241125,130900,1737871255,3520,3520,3520,3520,742
|
|
20241125,130800,1735259415,3520,3525,3525,3520,109
|
|
20241125,130700,1734875685,3530,3530,3530,3530,0
|
|
20241125,130600,1734875685,3530,3530,3530,3530,11
|
|
20241125,130500,1734836855,3530,3515,3535,3515,1334
|
|
20241125,130400,1730138420,3515,3515,3515,3515,8
|
|
20241125,130300,1730110300,3515,3510,3515,3510,604
|
|
20241125,130200,1727988220,3500,3510,3510,3500,1814
|
|
20241125,130100,1721638770,3500,3500,3500,3500,1
|
|
20241125,130000,1721635270,3495,3495,3495,3495,0
|
|
20241125,125900,1721635270,3495,3495,3495,3495,0
|
|
20241125,125800,1721635270,3495,3495,3495,3495,0
|
|
20241125,125700,1721635270,3495,3495,3495,3495,0
|
|
20241125,125600,1721635270,3495,3495,3495,3495,1080
|
|
20241125,125500,1717860670,3495,3500,3500,3495,355
|
|
20241125,125400,1716618490,3500,3500,3500,3500,413
|
|
20241125,125300,1715172990,3500,3525,3525,3500,3150
|
|
20241125,125200,1704138030,3510,3510,3510,3510,299
|
|
20241125,125100,1703088540,3535,3535,3535,3535,0
|
|
20241125,125000,1703088540,3535,3535,3535,3535,0
|
|
20241125,124900,1703088540,3535,3530,3535,3530,301
|
|
20241125,124800,1702025505,3530,3510,3530,3510,301
|
|
20241125,124700,1700962995,3510,3510,3510,3510,0
|
|
20241125,124600,1700962995,3510,3510,3510,3510,71
|
|
20241125,124500,1700713785,3505,3505,3505,3505,1
|
|
20241125,124400,1700710280,3510,3510,3510,3510,2126
|
|
20241125,124300,1693248020,3510,3510,3510,3510,20
|
|
20241125,124200,1693177820,3525,3525,3525,3525,10
|
|
20241125,124100,1693142570,3525,3525,3525,3525,0
|
|
20241125,124000,1693142570,3525,3525,3525,3525,0
|
|
20241125,123900,1693142570,3525,3510,3525,3510,321
|
|
20241125,123800,1692011825,3510,3510,3510,3510,0
|
|
20241125,123700,1692011825,3510,3510,3510,3510,750
|
|
20241125,123600,1689379325,3510,3510,3510,3510,50
|
|
20241125,123500,1689203825,3515,3515,3515,3515,0
|
|
20241125,123400,1689203825,3515,3520,3520,3515,2985
|
|
20241125,123300,1678710285,3520,3525,3525,3520,1278
|
|
20241125,123200,1674210245,3525,3535,3545,3525,1746
|
|
20241125,123100,1668032795,3545,3530,3545,3530,2
|
|
20241125,123000,1668025720,3545,3545,3545,3545,28
|
|
20241125,122900,1667926460,3530,3530,3530,3530,1
|
|
20241125,122800,1667922930,3530,3535,3550,3530,285
|
|
20241125,122700,1666915030,3545,3520,3545,3520,2497
|
|
20241125,122600,1658078655,3525,3495,3525,3495,695
|
|
20241125,122500,1655642680,3485,3490,3490,3485,838
|
|
20241125,122400,1652722240,3485,3485,3485,3485,0
|
|
20241125,122300,1652722240,3485,3490,3495,3485,1172
|
|
20241125,122200,1648632745,3495,3505,3510,3495,2324
|
|
20241125,122100,1640503545,3510,3540,3570,3510,9617
|
|
20241125,122000,1606602520,3540,3530,3550,3530,2235
|
|
20241125,121900,1598685760,3530,3535,3545,3525,8138
|
|
20241125,121800,1569892530,3530,3505,3530,3500,838
|
|
20241125,121700,1566949660,3500,3440,3500,3440,4765
|
|
20241125,121600,1550442760,3435,3435,3435,3435,1
|
|
20241125,121500,1550439325,3440,3440,3440,3440,1
|
|
20241125,121400,1550435885,3440,3440,3440,3440,200
|
|
20241125,121300,1549747885,3440,3440,3440,3440,81
|
|
20241125,121200,1549469245,3445,3440,3445,3440,516
|
|
20241125,121100,1547693950,3445,3445,3445,3445,0
|
|
20241125,121000,1547693950,3445,3445,3445,3440,205
|
|
20241125,120900,1546988725,3450,3450,3450,3450,0
|
|
20241125,120800,1546988725,3450,3450,3450,3450,0
|
|
20241125,120700,1546988725,3450,3450,3450,3450,1
|
|
20241125,120600,1546985275,3445,3445,3445,3445,501
|
|
20241125,120500,1545259330,3445,3440,3445,3440,18
|
|
20241125,120400,1545197405,3440,3440,3440,3440,500
|
|
20241125,120300,1543477405,3440,3430,3440,3430,3
|
|
20241125,120200,1543467100,3435,3435,3435,3435,300
|
|
20241125,120100,1542436600,3425,3435,3435,3425,40
|
|
20241125,120000,1542299355,3435,3435,3435,3435,2
|
|
20241125,115900,1542292485,3435,3435,3435,3435,0
|
|
20241125,115800,1542292485,3435,3435,3435,3435,0
|
|
20241125,115700,1542292485,3435,3425,3435,3420,357
|
|
20241125,115600,1541066245,3435,3435,3435,3435,1
|
|
20241125,115500,1541062810,3420,3420,3420,3420,1224
|
|
20241125,115400,1536876730,3435,3430,3435,3420,2237
|
|
20241125,115300,1529208140,3435,3430,3435,3430,182
|
|
20241125,115200,1528583680,3430,3430,3430,3430,11
|
|
20241125,115100,1528545950,3430,3435,3435,3430,217
|
|
20241125,115000,1527800790,3440,3430,3440,3425,27
|
|
20241125,114900,1527708250,3440,3440,3440,3440,16
|
|
20241125,114800,1527653210,3415,3450,3450,3415,8888
|
|
20241125,114700,1497179805,3475,3475,3475,3475,10
|
|
20241125,114600,1497145055,3475,3475,3475,3475,393
|
|
20241125,114500,1495779380,3475,3475,3475,3475,0
|
|
20241125,114400,1495779380,3475,3440,3475,3440,1663
|
|
20241125,114300,1490015805,3455,3455,3455,3455,0
|
|
20241125,114200,1490015805,3455,3455,3455,3455,6
|
|
20241125,114100,1489995075,3455,3455,3455,3455,5
|
|
20241125,114000,1489977800,3455,3455,3455,3455,2
|
|
20241125,113900,1489970890,3435,3435,3435,3435,0
|
|
20241125,113800,1489970890,3435,3450,3450,3435,1000
|
|
20241125,113700,1486533860,3450,3450,3450,3450,40
|
|
20241125,113600,1486395860,3450,3455,3455,3450,186
|
|
20241125,113500,1485753730,3450,3450,3450,3450,0
|
|
20241125,113400,1485753730,3450,3450,3450,3450,0
|
|
20241125,113300,1485753730,3450,3450,3450,3450,10
|
|
20241125,113200,1485719230,3450,3455,3455,3450,2164
|
|
20241125,113100,1478248180,3460,3470,3470,3460,900
|
|
20241125,113000,1475130180,3470,3470,3470,3470,500
|
|
20241125,112900,1473395180,3450,3450,3450,3450,146
|
|
20241125,112800,1472891480,3450,3450,3450,3450,66
|
|
20241125,112700,1472663780,3450,3450,3450,3450,1248
|
|
20241125,112600,1468358180,3445,3445,3445,3435,1118
|
|
20241125,112500,1464506690,3435,3435,3435,3435,0
|
|
20241125,112400,1464506690,3435,3435,3435,3435,287
|
|
20241125,112300,1463520845,3425,3425,3425,3425,1132
|
|
20241125,112200,1459643745,3425,3430,3430,3425,3353
|
|
20241125,112100,1448156495,3435,3435,3435,3435,251
|
|
20241125,112000,1447294310,3435,3440,3440,3435,6485
|
|
20241125,111900,1425007965,3445,3445,3445,3445,100
|
|
20241125,111800,1424663465,3445,3455,3455,3445,4498
|
|
20241125,111700,1409155130,3470,3470,3470,3470,1
|
|
20241125,111600,1409151660,3455,3455,3455,3455,0
|
|
20241125,111500,1409151660,3455,3455,3455,3455,107
|
|
20241125,111400,1408781975,3455,3455,3455,3450,3310
|
|
20241125,111300,1397346005,3455,3460,3460,3455,137
|
|
20241125,111200,1396872555,3460,3460,3460,3460,377
|
|
20241125,111100,1395568135,3460,3460,3460,3460,5
|
|
20241125,111000,1395550835,3460,3460,3460,3460,100
|
|
20241125,110900,1395204835,3455,3455,3455,3455,244
|
|
20241125,110800,1394361815,3455,3455,3455,3455,50
|
|
20241125,110700,1394189065,3445,3445,3445,3445,52
|
|
20241125,110600,1394009925,3445,3455,3455,3445,50
|
|
20241125,110500,1393837575,3455,3455,3455,3455,1
|
|
20241125,110400,1393834120,3435,3435,3435,3435,0
|
|
20241125,110300,1393834120,3435,3435,3435,3435,5
|
|
20241125,110200,1393816945,3435,3440,3440,3435,99
|
|
20241125,110100,1393476830,3435,3440,3440,3435,1358
|
|
20241125,110000,1388811400,3440,3435,3440,3435,916
|
|
20241125,105900,1385660370,3435,3440,3440,3435,811
|
|
20241125,105800,1382870565,3455,3445,3455,3435,2424
|
|
20241125,105700,1374531585,3455,3465,3465,3450,12931
|
|
20241125,105600,1329887055,3475,3475,3475,3475,0
|
|
20241125,105500,1329887055,3475,3475,3475,3475,0
|
|
20241125,105400,1329887055,3475,3475,3475,3475,100
|
|
20241125,105300,1329539555,3475,3475,3475,3475,5
|
|
20241125,105200,1329522180,3460,3475,3475,3460,5159
|
|
20241125,105100,1311628675,3475,3475,3475,3475,0
|
|
20241125,105000,1311628675,3475,3475,3475,3475,2
|
|
20241125,104900,1311621725,3480,3480,3480,3480,500
|
|
20241125,104800,1309881725,3475,3470,3475,3470,598
|
|
20241125,104700,1307803725,3470,3475,3475,3470,2846
|
|
20241125,104600,1297913900,3475,3480,3480,3475,267
|
|
20241125,104500,1296985975,3480,3480,3480,3480,2
|
|
20241125,104400,1296979015,3480,3475,3480,3475,6
|
|
20241125,104300,1296958160,3480,3480,3480,3480,299
|
|
20241125,104200,1295917640,3480,3480,3480,3480,1875
|
|
20241125,104100,1289392640,3490,3490,3490,3490,50
|
|
20241125,104000,1289218140,3490,3490,3490,3490,71
|
|
20241125,103900,1288970350,3475,3475,3475,3475,120
|
|
20241125,103800,1288553350,3475,3480,3480,3475,1231
|
|
20241125,103700,1284269575,3485,3485,3485,3485,119
|
|
20241125,103600,1283854860,3475,3475,3475,3475,0
|
|
20241125,103500,1283854860,3475,3505,3505,3475,9163
|
|
20241125,103400,1251845130,3515,3510,3515,3505,1220
|
|
20241125,103300,1247565800,3515,3535,3535,3515,405
|
|
20241125,103200,1246141625,3535,3535,3535,3535,0
|
|
20241125,103100,1246141625,3535,3515,3535,3515,58
|
|
20241125,103000,1245937555,3515,3535,3535,3515,615
|
|
20241125,102900,1243773990,3535,3535,3535,3535,2
|
|
20241125,102800,1243766920,3535,3535,3535,3535,0
|
|
20241125,102700,1243766920,3535,3535,3535,3520,280
|
|
20241125,102600,1242781140,3535,3525,3535,3525,2003
|
|
20241125,102500,1235720545,3515,3515,3515,3515,77
|
|
20241125,102400,1235449890,3500,3500,3500,3500,172
|
|
20241125,102300,1234847890,3500,3500,3500,3500,420
|
|
20241125,102200,1233377890,3500,3500,3500,3500,625
|
|
20241125,102100,1231190390,3500,3500,3500,3500,500
|
|
20241125,102000,1229440390,3500,3500,3500,3500,1419
|
|
20241125,101900,1224473890,3490,3490,3490,3490,111
|
|
20241125,101800,1224086500,3490,3490,3490,3490,3
|
|
20241125,101700,1224076030,3490,3490,3495,3490,801
|
|
20241125,101600,1221278035,3490,3490,3490,3490,304
|
|
20241125,101500,1220217075,3495,3490,3495,3490,78
|
|
20241125,101400,1219944490,3495,3495,3495,3490,19
|
|
20241125,101300,1219878105,3480,3480,3480,3480,133
|
|
20241125,101200,1219415265,3480,3480,3480,3480,50
|
|
20241125,101100,1219241265,3480,3480,3480,3480,0
|
|
20241125,101000,1219241265,3480,3460,3480,3460,1306
|
|
20241125,100900,1214697855,3460,3460,3460,3460,30
|
|
20241125,100800,1214594055,3460,3480,3480,3460,562
|
|
20241125,100700,1212639515,3480,3460,3480,3460,1001
|
|
20241125,100600,1209176035,3460,3475,3475,3460,4992
|
|
20241125,100500,1191878885,3480,3480,3480,3480,600
|
|
20241125,100400,1189790885,3480,3480,3480,3480,13
|
|
20241125,100300,1189745645,3480,3470,3480,3470,700
|
|
20241125,100200,1187314645,3470,3470,3470,3470,86
|
|
20241125,100100,1187016225,3470,3470,3470,3470,1651
|
|
20241125,100000,1181287255,3470,3470,3470,3470,41
|
|
20241125,095900,1181144985,3470,3480,3480,3470,2496
|
|
20241125,095800,1172473720,3480,3480,3480,3480,3030
|
|
20241125,095700,1161929320,3480,3485,3485,3480,189
|
|
20241125,095600,1161270685,3485,3485,3485,3485,650
|
|
20241125,095500,1159005435,3485,3485,3485,3485,108
|
|
20241125,095400,1158629055,3485,3485,3485,3480,1564
|
|
20241125,095300,1153179955,3485,3485,3485,3485,493
|
|
20241125,095200,1151461850,3485,3500,3500,3485,687
|
|
20241125,095100,1149064395,3495,3500,3500,3495,64
|
|
20241125,095000,1148840565,3500,3500,3500,3500,0
|
|
20241125,094900,1148840565,3500,3500,3500,3485,461
|
|
20241125,094800,1147228470,3500,3500,3500,3500,234
|
|
20241125,094700,1146409470,3500,3500,3500,3500,39
|
|
20241125,094600,1146272970,3500,3485,3500,3480,2710
|
|
20241125,094500,1136809550,3485,3490,3490,3485,878
|
|
20241125,094400,1133748820,3490,3495,3495,3490,1084
|
|
20241125,094300,1129960795,3495,3505,3505,3495,1832
|
|
20241125,094200,1123555270,3505,3515,3515,3505,996
|
|
20241125,094100,1120063090,3505,3505,3505,3505,1725
|
|
20241125,094000,1114016965,3505,3505,3515,3505,449
|
|
20241125,093900,1112443200,3515,3510,3515,3510,3
|
|
20241125,093800,1112432660,3515,3515,3515,3500,8419
|
|
20241125,093700,1082963045,3515,3510,3515,3505,7156
|
|
20241125,093600,1057862370,3510,3530,3530,3510,6666
|
|
20241125,093500,1034402920,3530,3535,3535,3520,13365
|
|
20241125,093400,987183235,3540,3540,3540,3535,1500
|
|
20241125,093300,981877330,3540,3540,3540,3535,347
|
|
20241125,093200,980649425,3540,3535,3540,3535,1498
|
|
20241125,093100,975349335,3540,3540,3540,3540,4462
|
|
20241125,093000,959553855,3540,3540,3540,3540,0
|
|
20241125,092900,959553855,3540,3540,3540,3540,730
|
|
20241125,092800,956969655,3540,3540,3540,3540,914
|
|
20241125,092700,953734095,3540,3580,3580,3540,34027
|
|
20241125,092600,832497995,3580,3610,3610,3580,3917
|
|
20241125,092500,818473325,3610,3625,3625,3585,19996
|
|
20241125,092400,746589705,3620,3620,3645,3605,8606
|
|
20241125,092300,715412945,3625,3635,3645,3625,6520
|
|
20241125,092200,691737160,3630,3595,3630,3595,8908
|
|
20241125,092100,659488860,3590,3590,3590,3590,313
|
|
20241125,092000,658365190,3590,3590,3590,3590,47
|
|
20241125,091900,658196460,3590,3605,3625,3590,1284
|
|
20241125,091800,653568490,3585,3590,3610,3585,332
|
|
20241125,091700,652377500,3585,3620,3620,3585,2198
|
|
20241125,091600,644482405,3605,3605,3605,3605,110
|
|
20241125,091500,644085855,3600,3580,3620,3575,3972
|
|
20241125,091400,629766685,3610,3600,3620,3575,4626
|
|
20241125,091300,613159165,3600,3580,3600,3575,5404
|
|
20241125,091200,593709135,3580,3600,3610,3575,2991
|
|
20241125,091100,582990235,3600,3595,3615,3575,5818
|
|
20241125,091000,562140845,3605,3610,3610,3585,3797
|
|
20241125,090900,548468045,3610,3580,3615,3575,5619
|
|
20241125,090800,528277975,3575,3575,3600,3570,3170
|
|
20241125,090700,516907655,3570,3570,3615,3570,7559
|
|
20241125,090600,489885660,3605,3640,3640,3575,22470
|
|
20241125,090500,408654190,3640,3675,3695,3640,26766
|
|
20241125,090400,310703465,3700,3690,3700,3670,5469
|
|
20241125,090300,290489750,3670,3675,3685,3660,15558
|
|
20241125,090200,233373650,3675,3655,3680,3655,2600
|
|
20241125,090100,223852615,3650,3675,3690,3625,27009
|
|
20241125,090000,125364690,3635,3760,3760,3615,33766
|